Sprott Physical Gold and Silver Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	28.460	28.460	28.460	28.460	28.460	0
2025-05-12	28.460	28.460	28.460	28.460	28.460	1,000
2025-05-09	29.050	29.050	29.050	29.050	29.050	0
2025-05-08	29.370	29.370	29.050	29.050	29.050	2,000
2025-05-07	29.040	29.040	29.040	29.040	29.040	0
2025-05-06	29.040	29.040	29.040	29.040	29.040	0
2025-05-05	29.040	29.040	29.040	29.040	29.040	100
2025-05-02	28.440	28.440	28.440	28.440	28.440	0
2025-05-01	28.400	28.440	28.400	28.440	28.440	1,200
2025-04-30	29.100	29.130	29.100	29.130	29.130	1,000
2025-04-29	29.170	29.170	29.170	29.170	29.170	0
2025-04-28	29.170	29.170	29.170	29.170	29.170	0
2025-04-25	29.130	29.170	29.050	29.170	29.170	400
2025-04-24	29.380	29.380	29.380	29.380	29.380	300
2025-04-23	29.210	29.330	28.940	29.330	29.330	700
2025-04-22	30.010	30.010	30.010	30.010	30.010	0
2025-04-21	30.100	30.100	29.950	30.010	30.010	300
2025-04-17	29.110	29.310	29.110	29.310	29.310	200
2025-04-16	28.550	28.550	28.550	28.550	28.550	0
2025-04-15	28.550	28.550	28.550	28.550	28.550	100
2025-04-14	28.450	28.450	28.450	28.450	28.450	100
2025-04-11	28.630	28.630	28.630	28.630	28.630	100
2025-04-10	27.530	28.000	27.530	27.790	27.790	1,400
2025-04-09	27.060	27.180	26.980	26.980	26.980	700
2025-04-08	26.590	26.590	26.210	26.280	26.280	600
2025-04-07	26.710	26.710	26.110	26.110	26.110	700
2025-04-04	26.750	26.750	26.370	26.550	26.550	1,700
2025-04-03	27.610	27.940	27.580	27.590	27.590	3,300
2025-04-02	28.340	28.340	28.340	28.340	28.340	100
2025-04-01	28.410	28.410	28.170	28.230	28.230	500
2025-03-31	28.310	28.490	28.110	28.490	28.490	700
2025-03-28	28.090	28.190	28.090	28.090	28.090	300
2025-03-27	28.050	28.050	28.040	28.040	28.040	200
2025-03-26	27.690	27.690	27.690	27.690	27.690	0
2025-03-25	27.590	27.690	27.590	27.690	27.690	500
2025-03-24	27.670	27.670	27.440	27.440	27.440	500
2025-03-21	27.730	27.730	27.730	27.730	27.730	0
2025-03-20	27.730	27.730	27.730	27.730	27.730	0
2025-03-19	27.730	27.730	27.730	27.730	27.730	0
2025-03-18	27.730	27.730	27.730	27.730	27.730	0
2025-03-17	27.720	27.750	27.700	27.730	27.730	19,100
2025-03-14	27.600	27.620	27.570	27.620	27.620	1,000
2025-03-13	26.970	26.970	26.970	26.970	26.970	0
2025-03-12	26.970	26.970	26.970	26.970	26.970	0
2025-03-11	26.770	26.970	26.770	26.970	26.970	800
2025-03-10	26.540	26.540	26.540	26.540	26.540	100
2025-03-07	26.790	26.790	26.790	26.790	26.790	400
2025-03-06	26.840	26.900	26.830	26.830	26.830	9,000
2025-03-05	26.750	26.900	26.740	26.830	26.830	16,800
2025-03-04	26.610	26.650	26.430	26.650	26.650	18,700
2025-03-03	26.410	26.450	26.340	26.380	26.380	14,900
2025-02-28	25.920	26.020	25.890	26.020	26.020	1,100
2025-02-27	26.470	26.470	26.240	26.240	26.240	1,000
2025-02-26	26.450	26.700	26.450	26.700	26.700	900
2025-02-25	26.920	26.920	26.460	26.590	26.590	1,100
2025-02-24	26.970	26.970	26.870	26.970	26.970	400
2025-02-21	27.110	27.110	27.010	27.010	27.010	900
2025-02-20	27.180	27.180	27.140	27.160	27.160	300
2025-02-19	26.980	27.020	26.980	27.020	27.020	400
2025-02-18	26.870	26.870	26.870	26.870	26.870	0

← NewerPage 7 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.